Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

2.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 2.960 2.960 2.790 2.860 140,400 +0.05(+1.78%)
Aug 14, 2024 2.870 2.901 2.810 2.810 88,076 -0.08(-2.77%)
Aug 13, 2024 2.980 3.010 2.850 2.890 120,619 -0.06(-2.03%)
Aug 12, 2024 2.950 2.980 2.870 2.950 103,069 +0.04(+1.37%)
Aug 09, 2024 3.100 3.100 2.900 2.910 78,393 -0.21(-6.73%)
Aug 08, 2024 2.750 3.140 2.750 3.120 64,766 +0.33(+11.83%)
Aug 07, 2024 2.990 2.990 2.770 2.790 108,444 -0.12(-4.12%)
Aug 06, 2024 2.830 2.970 2.820 2.910 57,310 +0.07(+2.46%)
Aug 05, 2024 2.870 2.870 2.810 2.840 128,149 -0.14(-4.70%)
Aug 02, 2024 3.000 3.060 2.970 2.980 66,011 -0.10(-3.25%)
Aug 01, 2024 3.220 3.220 3.040 3.080 111,315 -0.12(-3.75%)
Jul 31, 2024 3.330 3.420 3.200 3.200 154,744 -0.13(-3.90%)
Jul 30, 2024 3.130 3.350 3.130 3.330 101,169 +0.18(+5.71%)
Jul 29, 2024 3.280 3.376 3.130 3.150 72,165 -0.15(-4.55%)
Jul 26, 2024 3.420 3.430 3.200 3.300 124,130 -0.05(-1.49%)
Jul 25, 2024 3.270 3.445 3.220 3.350 113,990 +0.10(+3.08%)
Jul 24, 2024 3.300 3.430 3.240 3.250 105,255 -0.05(-1.52%)
Jul 23, 2024 3.100 3.300 3.100 3.300 125,303 +0.17(+5.43%)
Jul 22, 2024 3.040 3.250 2.990 3.130 200,826 +0.05(+1.62%)
Jul 19, 2024 3.210 3.320 3.060 3.080 87,138 -0.10(-3.14%)
Jul 18, 2024 3.420 3.479 3.140 3.180 126,516 -0.28(-8.09%)
Jul 17, 2024 3.530 3.600 3.380 3.460 108,750 -0.08(-2.26%)
Jul 16, 2024 3.360 3.550 3.360 3.540 145,461 +0.22(+6.63%)
Jul 15, 2024 3.230 3.425 3.230 3.320 176,063 +0.06(+1.84%)
Jul 12, 2024 3.320 3.490 3.250 3.260 160,483 -0.02(-0.61%)
Jul 11, 2024 2.940 3.280 2.940 3.280 183,383 +0.40(+13.89%)
Jul 10, 2024 2.790 2.880 2.700 2.880 167,277 +0.10(+3.60%)
Jul 09, 2024 2.800 2.882 2.770 2.780 54,232 -0.01(-0.18%)
Jul 08, 2024 2.750 2.820 2.740 2.785 129,360 +0.06(+2.39%)
Jul 05, 2024 2.770 2.810 2.710 2.720 174,737 -0.05(-1.81%)
Jul 03, 2024 2.800 2.840 2.750 2.770 56,343 -0.02(-0.72%)
Jul 02, 2024 2.770 2.830 2.770 2.790 56,748 +0.01(+0.36%)
Jul 01, 2024 2.860 2.900 2.770 2.780 156,230 -0.07(-2.46%)
Jun 28, 2024 2.930 2.980 2.840 2.850 1,169,875 -0.05(-1.72%)
Jun 27, 2024 2.890 2.900 2.800 2.900 234,376 +0.01(+0.35%)
Jun 26, 2024 2.910 2.970 2.885 2.890 246,690 -0.02(-0.69%)
Jun 25, 2024 2.840 2.940 2.810 2.910 99,747 +0.06(+2.11%)
Jun 24, 2024 2.850 2.870 2.790 2.850 140,554 +0.03(+1.06%)
Jun 21, 2024 2.880 2.930 2.810 2.820 268,489 -0.05(-1.74%)
Jun 20, 2024 2.950 2.950 2.808 2.870 112,250 -0.07(-2.38%)
Jun 18, 2024 2.940 3.025 2.920 2.940 212,104 +0.02(+0.68%)
Jun 17, 2024 2.900 2.950 2.800 2.920 214,868 +0.02(+0.86%)
Jun 14, 2024 2.880 2.960 2.820 2.895 102,688 -0.02(-0.52%)
Jun 13, 2024 2.950 2.973 2.890 2.910 56,952 -0.07(-2.35%)
Jun 12, 2024 2.850 3.000 2.780 2.980 259,044 +0.21(+7.58%)
Jun 11, 2024 2.840 2.857 2.750 2.770 352,039 -0.03(-1.07%)
Jun 10, 2024 2.900 2.950 2.790 2.800 669,549 -0.14(-4.76%)
Jun 07, 2024 2.970 2.990 2.930 2.940 79,795 -0.04(-1.34%)
Jun 06, 2024 3.070 3.140 2.920 2.980 182,128 -0.09(-2.93%)
Jun 05, 2024 3.140 3.190 3.040 3.070 98,778 -0.06(-1.92%)
Jun 04, 2024 3.180 3.192 3.070 3.130 149,808 -0.05(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.